S&P 500 Financials Sector SPDR (NY: XLF )

39.93 USD -0.67 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 40.50 40.68 39.92 39.93 62,877,113 -0.67(-1.65%)
Oct 26, 2021 40.67 40.60 41,577,688 +0.03(+0.07%)
Oct 25, 2021 40.72 40.77 40.47 40.57 33,106,824 -0.05(-0.12%)
Oct 22, 2021 40.25 40.69 40.21 40.62 41,459,005 +0.56(+1.40%)
Oct 21, 2021 40.22 40.31 39.85 40.06 35,052,459 -0.17(-0.42%)
Oct 20, 2021 39.84 40.22 39.73 40.23 44,656,848 +0.32(+0.80%)
Oct 19, 2021 39.70 39.91 39.55 39.91 33,224,201 +0.39(+0.99%)
Oct 18, 2021 39.43 39.75 39.32 39.52 56,310,167 +0.01(+0.03%)
Oct 15, 2021 39.31 39.71 39.18 39.51 58,411,080 +0.58(+1.49%)
Oct 14, 2021 38.72 38.94 38.35 38.93 51,882,902 +0.64(+1.67%)
Oct 13, 2021 38.50 38.54 37.74 38.29 72,108,089 -0.22(-0.57%)
Oct 12, 2021 38.58 38.76 38.41 38.51 58,562,695 -0.12(-0.31%)
Oct 11, 2021 39.11 39.40 38.61 38.63 50,743,372 -0.39(-1.00%)
Oct 08, 2021 38.87 39.16 38.69 39.02 38,652,485 +0.19(+0.49%)
Oct 07, 2021 39.00 39.24 38.78 38.83 53,294,008 +0.23(+0.60%)
Oct 06, 2021 38.21 38.63 37.93 38.60 63,414,105 +0.04(+0.10%)
Oct 05, 2021 38.10 38.75 37.96 38.56 56,051,185 +0.74(+1.96%)
Oct 04, 2021 38.09 38.59 37.76 37.82 69,737,919 -0.33(-0.87%)
Oct 01, 2021 37.63 38.41 37.49 38.15 70,444,001 +0.62(+1.65%)
Sep 30, 2021 38.35 38.36 37.53 37.53 73,598,532 -0.60(-1.57%)
Sep 29, 2021 38.22 38.30 37.95 38.13 49,757,652 +0.03(+0.08%)
Sep 28, 2021 38.73 38.90 38.04 38.10 96,132,685 -0.64(-1.65%)
Sep 27, 2021 38.56 38.85 38.49 38.74 58,787,319 +0.52(+1.36%)
Sep 24, 2021 37.99 38.35 37.94 38.22 48,066,125 +0.20(+0.53%)
Sep 23, 2021 37.47 38.20 37.41 38.02 71,952,125 +0.91(+2.45%)
Sep 22, 2021 36.96 37.37 36.88 37.11 58,349,922 +0.61(+1.67%)
Sep 21, 2021 36.78 36.92 36.42 36.50 46,295,493 -0.05(-0.14%)
Sep 20, 2021 36.59 36.69 36.03 36.55 95,002,230 -1.03(-2.74%)
Sep 17, 2021 37.70 37.94 37.48 37.58 82,987,198 -0.17(-0.45%)
Sep 16, 2021 38.00 38.19 37.58 37.75 42,624,612 -0.11(-0.29%)
Sep 15, 2021 37.48 37.95 37.44 37.86 36,359,472 +0.36(+0.96%)
Sep 14, 2021 38.14 38.28 37.38 37.50 45,661,899 -0.51(-1.34%)
Sep 13, 2021 37.85 38.06 37.74 38.01 40,346,735 +0.43(+1.14%)
Sep 10, 2021 38.07 38.11 37.57 37.58 39,350,461 -0.28(-0.74%)
Sep 09, 2021 37.70 38.22 37.67 37.86 33,418,928 +0.11(+0.29%)
Sep 08, 2021 37.75 37.93 37.55 37.75 32,510,239 -0.09(-0.24%)
Sep 07, 2021 38.20 38.20 37.84 37.84 39,218,722 -0.23(-0.60%)
Sep 03, 2021 38.24 38.32 37.98 38.07 34,850,484 -0.24(-0.63%)
Sep 02, 2021 38.27 38.45 38.16 38.31 29,613,676 +0.13(+0.34%)
Sep 01, 2021 38.43 38.45 38.05 38.18 44,012,749 -0.22(-0.57%)
Aug 31, 2021 38.42 38.69 38.26 38.40 49,970,647 -0.05(-0.13%)
Aug 30, 2021 39.02 39.04 38.43 38.45 30,090,479 -0.55(-1.41%)
Aug 27, 2021 38.54 39.01 38.53 39.00 38,511,091 +0.51(+1.33%)
Aug 26, 2021 38.85 38.90 38.45 38.49 38,630,317 -0.19(-0.49%)
Aug 25, 2021 38.33 38.92 38.25 38.68 47,901,440 +0.45(+1.18%)
Aug 24, 2021 38.07 38.32 38.04 38.23 37,673,070 +0.23(+0.61%)
Aug 23, 2021 37.88 38.16 37.88 38.00 28,805,676 +0.31(+0.82%)
Aug 20, 2021 37.46 37.75 37.32 37.69 33,898,600 +0.23(+0.61%)
Aug 19, 2021 37.33 37.74 37.22 37.46 49,002,355 -0.28(-0.74%)
Aug 18, 2021 38.06 38.33 37.71 37.74 42,045,615 -0.47(-1.23%)
Aug 17, 2021 38.22 38.50 37.83 38.21 52,405,113 -0.27(-0.70%)
Aug 16, 2021 38.33 38.51 37.99 38.48 48,032,115 -0.10(-0.26%)
Aug 13, 2021 38.90 38.95 38.49 38.58 43,077,215 -0.29(-0.75%)
Aug 12, 2021 38.84 38.92 38.60 38.87 44,597,827 +0.07(+0.18%)
Aug 11, 2021 38.47 38.81 38.29 38.80 48,444,021 +0.44(+1.15%)
Aug 10, 2021 37.93 38.47 37.88 38.36 40,896,375 +0.40(+1.05%)
Aug 09, 2021 37.81 38.13 37.60 37.96 49,081,777 +0.10(+0.26%)
Aug 06, 2021 37.46 37.93 37.45 37.86 58,081,077 +0.75(+2.02%)
Aug 05, 2021 36.86 37.11 36.86 37.11 37,166,320 +0.48(+1.31%)
Aug 04, 2021 36.59 37.02 36.43 36.63 52,337,426 -0.31(-0.84%)
Aug 03, 2021 36.66 36.99 36.12 36.94 42,303,733 +0.41(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.